Singapore markets close in 16 minutes
Straits Times Index
3,259.83 -4.70 (-0.14%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,537.81 +223.95 (+1.22%) FTSE 100
8,361.93 +7.88 (+0.09%) Bitcoin USD
61,384.72 -908.49 (-1.46%) CMC Crypto 200
1,323.50 +23.41 (+1.80%)
PT Sawit Sumbermas Sarana Tbk. (SSMS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 995.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 8,935,900 |
| 07 May 2024 | 1,010.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 11,693,700 |
| 06 May 2024 | 1,000.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | 8,713,900 |
| 03 May 2024 | 1,035.00 | 1,050.00 | 970.00 | 1,000.00 | 1,000.00 | 14,211,800 |
| 02 May 2024 | 1,060.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 8,498,300 |
| 30 Apr 2024 | 1,105.00 | 1,115.00 | 1,045.00 | 1,060.00 | 1,060.00 | 7,806,600 |
| 29 Apr 2024 | 1,005.00 | 1,105.00 | 1,005.00 | 1,105.00 | 1,105.00 | 11,494,100 |
| 26 Apr 2024 | 970.00 | 1,005.00 | 965.00 | 1,005.00 | 1,005.00 | 6,489,800 |
| 25 Apr 2024 | 1,025.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | 10,544,300 |
| 24 Apr 2024 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 8,724,200 |
| 23 Apr 2024 | 1,015.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 7,756,400 |
| 22 Apr 2024 | 1,010.00 | 1,020.00 | 975.00 | 1,015.00 | 1,015.00 | 9,978,400 |
| 19 Apr 2024 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 5,609,800 |
| 18 Apr 2024 | 1,045.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 9,030,300 |
| 17 Apr 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,927,200 |
| 16 Apr 2024 | 1,040.00 | 1,080.00 | 1,015.00 | 1,080.00 | 1,080.00 | 9,477,200 |
| 05 Apr 2024 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | 7,803,700 |
| 04 Apr 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 8,542,800 |
| 03 Apr 2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,045.00 | 9,683,800 |
| 02 Apr 2024 | 1,100.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,035.00 | 7,589,100 |
| 01 Apr 2024 | 1,040.00 | 1,100.00 | 1,025.00 | 1,100.00 | 1,100.00 | 10,411,200 |
| 28 Mar 2024 | 1,025.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 8,037,800 |
| 27 Mar 2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | 9,296,600 |
| 26 Mar 2024 | 1,055.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 8,445,900 |
| 25 Mar 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,412,700 |
| 22 Mar 2024 | 1,085.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 30,893,400 |
| 21 Mar 2024 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 8,563,400 |
| 20 Mar 2024 | 1,120.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | 8,370,900 |
| 19 Mar 2024 | 1,150.00 | 1,170.00 | 1,100.00 | 1,110.00 | 1,110.00 | 9,562,400 |
| 18 Mar 2024 | 1,120.00 | 1,170.00 | 1,115.00 | 1,140.00 | 1,140.00 | 9,931,300 |
| 15 Mar 2024 | 1,090.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 4,639,900 |
| 14 Mar 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 9,874,700 |
| 13 Mar 2024 | 1,080.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 7,424,900 |
| 08 Mar 2024 | 1,090.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 9,387,700 |
| 07 Mar 2024 | 1,100.00 | 1,125.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,116,600 |
| 06 Mar 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 840,000 |
| 05 Mar 2024 | 1,160.00 | 1,170.00 | 1,090.00 | 1,120.00 | 1,120.00 | 10,352,300 |
| 04 Mar 2024 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 1,160.00 | 9,964,300 |
| 01 Mar 2024 | 1,085.00 | 1,155.00 | 1,085.00 | 1,155.00 | 1,155.00 | 8,677,100 |
| 29 Feb 2024 | 1,085.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,135.00 | 9,716,800 |
| 28 Feb 2024 | 1,085.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 7,936,100 |
| 27 Feb 2024 | 1,110.00 | 1,115.00 | 1,065.00 | 1,085.00 | 1,085.00 | 9,277,500 |
| 26 Feb 2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,105.00 | 5,920,800 |
| 23 Feb 2024 | 1,130.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 8,911,500 |
| 22 Feb 2024 | 1,125.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1,181,400 |
| 21 Feb 2024 | 1,105.00 | 1,125.00 | 1,080.00 | 1,125.00 | 1,125.00 | 11,172,500 |
| 20 Feb 2024 | 1,100.00 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | 7,870,100 |
| 19 Feb 2024 | 1,100.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 10,070,200 |
| 16 Feb 2024 | 1,035.00 | 1,150.00 | 1,035.00 | 1,090.00 | 1,090.00 | 12,181,800 |
| 15 Feb 2024 | 1,100.00 | 1,110.00 | 1,020.00 | 1,020.00 | 1,020.00 | 12,677,900 |
| 13 Feb 2024 | 1,120.00 | 1,140.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12,682,800 |
| 12 Feb 2024 | 1,160.00 | 1,190.00 | 1,115.00 | 1,120.00 | 1,120.00 | 6,288,500 |
| 07 Feb 2024 | 1,200.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,302,800 |
| 06 Feb 2024 | 1,250.00 | 1,330.00 | 1,205.00 | 1,205.00 | 1,205.00 | 13,741,100 |
| 05 Feb 2024 | 1,195.00 | 1,290.00 | 1,145.00 | 1,245.00 | 1,245.00 | 15,384,500 |
| 02 Feb 2024 | 1,165.00 | 1,190.00 | 1,115.00 | 1,155.00 | 1,155.00 | 10,197,500 |
| 01 Feb 2024 | 1,200.00 | 1,200.00 | 1,125.00 | 1,140.00 | 1,140.00 | 10,655,300 |
| 31 Jan 2024 | 1,195.00 | 1,245.00 | 1,190.00 | 1,190.00 | 1,190.00 | 11,550,200 |
| 30 Jan 2024 | 1,195.00 | 1,205.00 | 1,145.00 | 1,190.00 | 1,190.00 | 11,278,600 |
| 29 Jan 2024 | 1,230.00 | 1,235.00 | 1,180.00 | 1,190.00 | 1,190.00 | 11,305,900 |
| 26 Jan 2024 | 1,225.00 | 1,230.00 | 1,165.00 | 1,230.00 | 1,230.00 | 12,921,100 |
| 25 Jan 2024 | 1,235.00 | 1,270.00 | 1,175.00 | 1,225.00 | 1,225.00 | 13,563,200 |
| 24 Jan 2024 | 1,170.00 | 1,245.00 | 1,100.00 | 1,235.00 | 1,235.00 | 17,519,300 |
| 23 Jan 2024 | 995.00 | 1,200.00 | 990.00 | 1,160.00 | 1,160.00 | 20,312,200 |
| 22 Jan 2024 | 995.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 10,349,900 |
| 19 Jan 2024 | 980.00 | 995.00 | 965.00 | 995.00 | 995.00 | 10,102,300 |
| 18 Jan 2024 | 970.00 | 990.00 | 970.00 | 980.00 | 980.00 | 9,248,200 |
| 17 Jan 2024 | 975.00 | 980.00 | 950.00 | 975.00 | 975.00 | 9,501,800 |
| 16 Jan 2024 | 975.00 | 995.00 | 970.00 | 970.00 | 970.00 | 9,090,000 |
| 15 Jan 2024 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 7,681,400 |
| 12 Jan 2024 | 970.00 | 975.00 | 955.00 | 955.00 | 955.00 | 9,726,600 |
| 11 Jan 2024 | 980.00 | 980.00 | 945.00 | 970.00 | 970.00 | 10,659,700 |
| 10 Jan 2024 | 975.00 | 990.00 | 965.00 | 980.00 | 980.00 | 10,147,000 |
| 09 Jan 2024 | 960.00 | 990.00 | 945.00 | 975.00 | 975.00 | 11,643,100 |
| 08 Jan 2024 | 985.00 | 995.00 | 960.00 | 960.00 | 960.00 | 9,106,200 |
| 05 Jan 2024 | 1,005.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 3,103,400 |
| 04 Jan 2024 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 1,587,700 |
| 03 Jan 2024 | 1,015.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 9,958,200 |
| 02 Jan 2024 | 1,045.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 11,728,500 |
| 29 Dec 2023 | 1,030.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 11,790,800 |
| 28 Dec 2023 | 1,020.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 7,221,400 |
| 27 Dec 2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,020.00 | 1,020.00 | 7,217,100 |
| 22 Dec 2023 | 1,000.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 10,227,100 |
| 21 Dec 2023 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 8,065,500 |
| 20 Dec 2023 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 3,379,300 |
| 19 Dec 2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,166,400 |
| 18 Dec 2023 | 955.00 | 1,020.00 | 955.00 | 1,020.00 | 1,020.00 | 12,110,300 |
| 15 Dec 2023 | 980.00 | 1,005.00 | 955.00 | 955.00 | 955.00 | 10,702,200 |
| 14 Dec 2023 | 980.00 | 1,000.00 | 955.00 | 980.00 | 980.00 | 10,787,000 |
| 13 Dec 2023 | 995.00 | 1,005.00 | 935.00 | 980.00 | 980.00 | 10,050,000 |
| 12 Dec 2023 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 8,760,100 |
| 11 Dec 2023 | 1,015.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | 10,219,900 |
| 08 Dec 2023 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 8,619,200 |
| 07 Dec 2023 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 1,010.00 | 10,154,000 |
| 06 Dec 2023 | 1,015.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | 9,848,300 |
| 05 Dec 2023 | 995.00 | 1,040.00 | 985.00 | 1,015.00 | 1,015.00 | 10,889,500 |
| 04 Dec 2023 | 1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 7,359,300 |
| 01 Dec 2023 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 7,413,500 |
| 30 Nov 2023 | 1,035.00 | 1,045.00 | 1,000.00 | 1,015.00 | 1,015.00 | 12,162,500 |
| 29 Nov 2023 | 1,060.00 | 1,080.00 | 1,025.00 | 1,035.00 | 1,035.00 | 8,773,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.